시장 데이터를 불러오는 중
전체 종목
SK가스 과거 주가
SK Gas · 018670.KS · KOSPI
주요 제품·사업: 액화석유가스,가스기기 판매,수입,저장
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SK Gas · 018670.KS · KOSPI
주요 제품·사업: 액화석유가스,가스기기 판매,수입,저장
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩267,500 | ₩274,500 | ₩264,000 | ₩272,000 | +1.68% | 1.8만 |
| 2026.10.07 | ₩255,000 | ₩275,000 | ₩255,000 | ₩270,500 | +6.08% | 3.1만 |
| 2026.10.06 | ₩241,000 | ₩262,000 | ₩239,500 | ₩258,000 | +7.05% | 3.4만 |
| 2026.10.02 | ₩240,500 | ₩244,500 | ₩238,000 | ₩238,000 | -1.04% | 7.3천 |
| 2026.10.01 | ₩242,000 | ₩242,000 | ₩236,500 | ₩240,500 | -0.62% | 3.7천 |
| 2026.09.30 | ₩242,500 | ₩242,500 | ₩237,500 | ₩239,500 | -1.24% | 4.6천 |
| 2026.09.29 | ₩242,500 | ₩243,000 | ₩235,500 | ₩241,500 | -0.41% | 6천 |
| 2026.09.28 | ₩239,000 | ₩245,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩237,500 |
| ₩240,500 |
| +0.63% |
| 3.5천 |
| 2026.09.23 | ₩240,000 | ₩243,500 | ₩238,500 | ₩240,500 | +0.21% | 6.5천 |
|---|
| 2026.09.22 | ₩241,500 | ₩244,000 | ₩234,500 | ₩239,500 | -0.83% | 1.5만 |
|---|
| 2026.09.21 | ₩244,500 | ₩246,500 | ₩242,500 | ₩244,000 | -0.20% | 5.7천 |
|---|
| 2026.09.18 | ₩242,500 | ₩246,500 | ₩237,500 | ₩240,500 | -0.82% | 7.6천 |
|---|
| 2026.09.17 | ₩238,500 | ₩244,000 | ₩236,500 | ₩240,500 | +0.84% | 3.5천 |
|---|
| 2026.09.16 | ₩241,000 | ₩242,500 | ₩236,500 | ₩239,000 | -0.83% | 4.4천 |
|---|
| 2026.09.15 | ₩250,000 | ₩250,000 | ₩240,000 | ₩240,000 | -4.00% | 7.3천 |
|---|
| 2026.09.14 | ₩243,000 | ₩254,500 | ₩241,500 | ₩252,000 | +3.70% | 1.4만 |
|---|
| 2026.09.11 | ₩250,000 | ₩254,000 | ₩245,000 | ₩246,500 | -1.40% | 1.3만 |
|---|
| 2026.09.10 | ₩247,000 | ₩260,000 | ₩247,000 | ₩252,000 | +2.02% | 3.2만 |
|---|
| 2026.09.09 | ₩244,500 | ₩245,500 | ₩241,000 | ₩242,500 | -0.82% | 3.6천 |
|---|
| 2026.09.08 | ₩241,500 | ₩245,500 | ₩239,000 | ₩243,000 | +0.62% | 8.4천 |
|---|
| 2026.09.07 | ₩239,000 | ₩243,500 | ₩235,000 | ₩239,500 | +0.21% | 6.8천 |
|---|
| 2026.09.04 | ₩235,000 | ₩243,000 | ₩233,500 | ₩238,500 | +1.49% | 1.6만 |
|---|
| 2026.09.03 | ₩230,000 | ₩241,500 | ₩228,000 | ₩234,000 | +1.74% | 1.5만 |
|---|
| 2026.09.02 | ₩235,000 | ₩235,000 | ₩226,500 | ₩230,000 | -2.13% | 8.7천 |
|---|
| 2026.09.01 | ₩230,000 | ₩237,000 | ₩228,000 | ₩235,000 | +2.17% | 1.4만 |
|---|
| 2026.08.31 | ₩229,500 | ₩231,000 | ₩225,500 | ₩228,000 | -0.65% | 6.7천 |
|---|
| 2026.08.28 | ₩230,000 | ₩232,000 | ₩221,000 | ₩230,000 | 0.00% | 1.7만 |
|---|
| 2026.08.27 | ₩231,000 | ₩235,500 | ₩226,500 | ₩230,500 | -0.22% | 9.5천 |
|---|
| 2026.08.26 | ₩237,500 | ₩242,000 | ₩231,000 | ₩236,000 | -0.63% | 1.2만 |
|---|
| 2026.08.25 | ₩233,000 | ₩238,500 | ₩231,500 | ₩236,000 | +1.29% | 8.4천 |
|---|
| 2026.08.24 | ₩237,000 | ₩237,000 | ₩230,000 | ₩234,000 | -1.27% | 1.3만 |
|---|
| 2026.08.21 | ₩233,000 | ₩238,000 | ₩224,000 | ₩233,500 | +0.21% | 1.3만 |
|---|
| 2026.08.20 | ₩239,500 | ₩240,000 | ₩228,000 | ₩229,500 | -4.18% | 1.2만 |
|---|
| 2026.08.19 | ₩241,000 | ₩242,000 | ₩235,500 | ₩239,500 | -0.62% | 1.1만 |
|---|
| 2026.08.18 | ₩244,000 | ₩246,500 | ₩239,000 | ₩242,000 | -0.82% | 1.3만 |
|---|
| 2026.08.14 | ₩231,500 | ₩249,000 | ₩229,500 | ₩244,000 | +5.40% | 1.9만 |
|---|
| 2026.08.13 | ₩231,500 | ₩233,000 | ₩225,000 | ₩228,000 | -1.51% | 9.3천 |
|---|
| 2026.08.12 | ₩239,000 | ₩240,000 | ₩230,000 | ₩231,000 | -3.35% | 1.2만 |
|---|
| 2026.08.11 | ₩230,500 | ₩240,000 | ₩230,000 | ₩238,500 | +3.47% | 1.5만 |
|---|
| 2026.08.10 | ₩228,500 | ₩232,500 | ₩225,000 | ₩230,000 | +0.66% | 9.4천 |
|---|
| 2026.08.07 | ₩221,000 | ₩228,000 | ₩218,500 | ₩228,000 | +3.17% | 1.2만 |
|---|
| 2026.08.06 | ₩213,500 | ₩223,500 | ₩210,500 | ₩220,000 | +3.04% | 1.3만 |
|---|
| 2026.08.05 | ₩212,000 | ₩220,000 | ₩212,000 | ₩213,500 | +0.71% | 1.2만 |
|---|
| 2026.08.04 | ₩200,000 | ₩214,000 | ₩197,200 | ₩213,500 | +6.75% | 2.4만 |
|---|
| 2026.08.03 | ₩214,500 | ₩214,500 | ₩196,100 | ₩198,000 | -7.69% | 4.8만 |
|---|
| 2026.07.31 | ₩230,000 | ₩230,500 | ₩216,000 | ₩223,500 | -2.83% | 1.7만 |
|---|
| 2026.07.30 | ₩222,000 | ₩230,500 | ₩222,000 | ₩226,500 | +2.03% | 9.1천 |
|---|
| 2026.07.29 | ₩229,500 | ₩235,000 | ₩219,000 | ₩222,000 | -3.27% | 1.5만 |
|---|
| 2026.07.28 | ₩236,000 | ₩239,500 | ₩226,500 | ₩229,000 | -2.97% | 1.3만 |
|---|
| 2026.07.27 | ₩250,500 | ₩252,500 | ₩241,500 | ₩242,500 | -3.19% | 1.2만 |
|---|
| 2026.07.24 | ₩256,500 | ₩272,000 | ₩253,500 | ₩255,500 | -0.39% | 3.3만 |
|---|
| 2026.07.23 | ₩231,000 | ₩262,000 | ₩230,000 | ₩259,500 | +12.34% | 3.4만 |
|---|
| 2026.07.22 | ₩230,000 | ₩233,500 | ₩226,500 | ₩228,000 | -0.87% | 1.2만 |
|---|
| 2026.07.21 | ₩223,000 | ₩230,000 | ₩219,000 | ₩227,000 | +1.79% | 8.8천 |
|---|
| 2026.07.20 | ₩222,000 | ₩226,000 | ₩215,000 | ₩219,500 | -1.13% | 1.1만 |
|---|
| 2026.07.16 | ₩223,000 | ₩229,000 | ₩220,500 | ₩222,000 | -0.45% | 1.3만 |
|---|
| 2026.07.15 | ₩214,000 | ₩229,000 | ₩211,500 | ₩226,500 | +5.84% | 2.3만 |
|---|
| 2026.07.14 | ₩223,500 | ₩223,500 | ₩210,000 | ₩211,500 | -5.37% | 1.5만 |
|---|
| 2026.07.13 | ₩219,500 | ₩227,000 | ₩217,500 | ₩219,500 | 0.00% | 1.2만 |
|---|
| 2026.07.10 | ₩211,500 | ₩223,500 | ₩211,500 | ₩216,500 | +2.36% | 1.3만 |
|---|
| 2026.07.09 | ₩213,000 | ₩216,500 | ₩210,000 | ₩211,500 | -0.70% | 7.8천 |
|---|
| 2026.07.08 | ₩224,000 | ₩224,500 | ₩211,500 | ₩214,500 | -4.24% | 7천 |
|---|
| 2026.07.07 | ₩226,000 | ₩230,500 | ₩219,000 | ₩224,000 | -0.88% | 1.6만 |
|---|
| 2026.07.06 | ₩218,500 | ₩229,000 | ₩218,000 | ₩227,500 | +4.12% | 2.5만 |
|---|
| 2026.07.03 | ₩212,500 | ₩222,000 | ₩212,500 | ₩218,500 | +2.82% | 7.8천 |
|---|
| 2026.07.02 | ₩212,000 | ₩231,500 | ₩208,000 | ₩216,000 | +1.89% | 1.3만 |
|---|
| 2026.07.01 | ₩212,000 | ₩216,000 | ₩210,500 | ₩213,500 | +0.71% | 1.2만 |
|---|
| 2026.06.30 | ₩214,000 | ₩214,500 | ₩207,500 | ₩209,000 | -2.34% | 1만 |
|---|
| 2026.06.29 | ₩202,500 | ₩214,500 | ₩201,500 | ₩213,000 | +5.19% | 1.3만 |
|---|
| 2026.06.26 | ₩203,500 | ₩207,500 | ₩198,600 | ₩203,000 | -0.25% | 1.5만 |
|---|
| 2026.06.25 | ₩207,500 | ₩210,500 | ₩203,500 | ₩203,500 | -1.93% | 7.7천 |
|---|
| 2026.06.24 | ₩211,000 | ₩213,000 | ₩205,000 | ₩207,000 | -1.90% | 1.4만 |
|---|
| 2026.06.23 | ₩213,000 | ₩228,000 | ₩208,500 | ₩214,000 | +0.47% | 1.9만 |
|---|
| 2026.06.22 | ₩215,500 | ₩216,500 | ₩208,500 | ₩208,500 | -3.25% | 6.6천 |
|---|
| 2026.06.19 | ₩217,000 | ₩217,000 | ₩209,500 | ₩215,500 | -0.69% | 1.1만 |
|---|
| 2026.06.18 | ₩221,500 | ₩221,500 | ₩214,000 | ₩216,000 | -2.48% | 9.5천 |
|---|
| 2026.06.17 | ₩231,000 | ₩231,000 | ₩220,500 | ₩221,500 | -4.11% | 1.8만 |
|---|
| 2026.06.16 | ₩231,500 | ₩234,500 | ₩228,500 | ₩231,000 | -0.22% | 7.4천 |
|---|
| 2026.06.15 | ₩225,000 | ₩234,000 | ₩225,000 | ₩230,500 | +2.44% | 2.4만 |
|---|
| 2026.06.12 | ₩224,500 | ₩227,500 | ₩221,000 | ₩222,000 | -1.11% | 1.3만 |
|---|
| 2026.06.11 | ₩215,500 | ₩230,000 | ₩207,500 | ₩224,500 | +4.18% | 2.9만 |
|---|
| 2026.06.10 | ₩216,000 | ₩223,000 | ₩210,500 | ₩215,500 | -0.23% | 8.6천 |
|---|
| 2026.06.09 | ₩211,500 | ₩217,500 | ₩210,500 | ₩212,500 | +0.47% | 1만 |
|---|
| 2026.06.08 | ₩210,500 | ₩215,000 | ₩207,500 | ₩212,000 | +0.71% | 1만 |
|---|
| 2026.06.05 | ₩224,500 | ₩227,500 | ₩217,500 | ₩221,500 | -1.34% | 1.2만 |
|---|
| 2026.06.04 | ₩224,500 | ₩230,000 | ₩220,000 | ₩223,500 | -0.45% | 1.2만 |
|---|
| 2026.06.02 | ₩228,000 | ₩229,000 | ₩221,000 | ₩223,000 | -2.19% | 8.7천 |
|---|
| 2026.06.01 | ₩235,000 | ₩236,500 | ₩226,000 | ₩227,500 | -3.19% | 2만 |
|---|
| 2026.05.29 | ₩245,000 | ₩245,000 | ₩230,000 | ₩237,000 | -3.27% | 1.8만 |
|---|
| 2026.05.28 | ₩243,000 | ₩246,000 | ₩240,000 | ₩243,500 | +0.21% | 1.1만 |
|---|
| 2026.05.27 | ₩246,500 | ₩253,000 | ₩241,000 | ₩244,500 | -0.81% | 2.3만 |
|---|
| 2026.05.26 | ₩255,000 | ₩258,000 | ₩250,000 | ₩250,000 | -1.96% | 1.8만 |
|---|
| 2026.05.22 | ₩255,000 | ₩262,500 | ₩252,000 | ₩260,000 | +1.96% | 1.7만 |
|---|
| 2026.05.21 | ₩243,500 | ₩258,000 | ₩239,000 | ₩251,500 | +3.29% | 2.7만 |
|---|
| 2026.05.20 | ₩241,500 | ₩243,500 | ₩231,000 | ₩238,500 | -1.24% | 3만 |
|---|
| 2026.05.19 | ₩248,500 | ₩249,000 | ₩233,500 | ₩241,500 | -2.82% | 3.5만 |
|---|
| 2026.05.18 | ₩274,000 | ₩278,000 | ₩244,000 | ₩249,500 | -8.94% | 6.4만 |
|---|
| 2026.05.15 | ₩290,000 | ₩302,000 | ₩280,000 | ₩290,000 | 0.00% | 4.8만 |
|---|
| 2026.05.14 | ₩279,000 | ₩288,000 | ₩275,000 | ₩281,000 | +0.72% | 3.3만 |
|---|
| 2026.05.13 | ₩273,000 | ₩281,500 | ₩263,500 | ₩270,500 | -0.92% | 2.8만 |
|---|
| 2026.05.12 | ₩276,500 | ₩276,500 | ₩255,000 | ₩269,500 | -2.53% | 2.9만 |
|---|
| 2026.05.11 | ₩269,500 | ₩276,500 | ₩268,000 | ₩270,000 | +0.19% | 3.2만 |
|---|
| 2026.05.08 | ₩261,000 | ₩267,000 | ₩256,000 | ₩263,500 | +0.96% | 1.8만 |
|---|
| 2026.05.07 | ₩255,500 | ₩264,000 | ₩255,500 | ₩260,000 | +1.76% | 2만 |
|---|
| 2026.05.06 | ₩264,000 | ₩264,500 | ₩254,500 | ₩262,000 | -0.76% | 3.3만 |
|---|
| 2026.05.04 | ₩289,000 | ₩289,000 | ₩264,500 | ₩266,500 | -7.79% | 5.1만 |
|---|
| 2026.04.30 | ₩289,500 | ₩291,500 | ₩274,000 | ₩289,000 | -0.17% | 4.2만 |
|---|
| 2026.04.29 | ₩275,000 | ₩290,500 | ₩273,500 | ₩284,500 | +3.45% | 6.4만 |
|---|
| 2026.04.28 | ₩256,500 | ₩273,500 | ₩256,500 | ₩266,500 | +3.90% | 3.2만 |
|---|
| 2026.04.27 | ₩262,500 | ₩266,000 | ₩257,000 | ₩257,000 | -2.10% | 1.4만 |
|---|
| 2026.04.24 | ₩249,000 | ₩263,000 | ₩248,500 | ₩260,000 | +4.42% | 3만 |
|---|
| 2026.04.23 | ₩247,500 | ₩251,000 | ₩242,000 | ₩248,500 | +0.40% | 1.6만 |
|---|
| 2026.04.22 | ₩246,000 | ₩248,500 | ₩242,000 | ₩246,000 | 0.00% | 1.7만 |
|---|
| 2026.04.21 | ₩243,500 | ₩247,000 | ₩241,000 | ₩244,000 | +0.21% | 1.3만 |
|---|
| 2026.04.20 | ₩243,500 | ₩244,000 | ₩239,500 | ₩243,000 | -0.21% | 1.3만 |
|---|
| 2026.04.17 | ₩246,000 | ₩246,000 | ₩239,500 | ₩243,000 | -1.22% | 1.5만 |
|---|
| 2026.04.16 | ₩241,500 | ₩247,500 | ₩240,000 | ₩246,000 | +1.86% | 2.4만 |
|---|
| 2026.04.15 | ₩240,500 | ₩242,000 | ₩237,500 | ₩240,500 | 0.00% | 1.9만 |
|---|
| 2026.04.14 | ₩243,500 | ₩245,000 | ₩237,500 | ₩241,000 | -1.03% | 3.4만 |
|---|
| 2026.04.13 | ₩251,000 | ₩254,000 | ₩242,000 | ₩243,500 | -2.99% | 2.8만 |
|---|
| 2026.04.10 | ₩241,500 | ₩246,500 | ₩238,000 | ₩244,500 | +1.24% | 4만 |
|---|
| 2026.04.09 | ₩243,500 | ₩245,000 | ₩235,500 | ₩238,000 | -2.26% | 7.9만 |
|---|
| 2026.04.08 | ₩249,000 | ₩250,500 | ₩237,000 | ₩243,000 | -2.41% | 5.9만 |
|---|
| 2026.04.07 | ₩259,000 | ₩262,500 | ₩255,000 | ₩258,000 | -0.39% | 3.6만 |
|---|
| 2026.04.06 | ₩256,500 | ₩275,000 | ₩256,000 | ₩260,000 | +1.36% | 4.1만 |
|---|
| 2026.04.03 | ₩257,500 | ₩259,500 | ₩252,000 | ₩256,000 | -0.58% | 4.2만 |
|---|
| 2026.04.02 | ₩259,500 | ₩269,000 | ₩251,500 | ₩258,000 | -0.58% | 6.7만 |
|---|
| 2026.04.01 | ₩260,000 | ₩265,000 | ₩253,000 | ₩260,000 | 0.00% | 5.4만 |
|---|
| 2026.03.31 | ₩257,000 | ₩274,500 | ₩256,000 | ₩269,000 | +4.67% | 8.8만 |
|---|
| 2026.03.30 | ₩247,000 | ₩264,000 | ₩245,000 | ₩261,000 | +5.67% | 5.8만 |
|---|
| 2026.03.27 | ₩246,500 | ₩250,500 | ₩240,000 | ₩246,500 | 0.00% | 2.4만 |
|---|
| 2026.03.26 | ₩241,500 | ₩252,000 | ₩238,000 | ₩246,500 | +2.07% | 3.3만 |
|---|
| 2026.03.25 | ₩248,500 | ₩250,000 | ₩241,000 | ₩247,000 | -0.60% | 2.4만 |
|---|
| 2026.03.24 | ₩245,500 | ₩248,000 | ₩238,500 | ₩243,500 | -0.81% | 3.8만 |
|---|
| 2026.03.23 | ₩280,500 | ₩285,000 | ₩251,000 | ₩254,500 | -9.27% | 7.2만 |
|---|
| 2026.03.20 | ₩270,000 | ₩277,500 | ₩255,500 | ₩260,000 | -3.70% | 9만 |
|---|
| 2026.03.19 | ₩239,000 | ₩253,500 | ₩234,000 | ₩249,000 | +4.18% | 6.1만 |
|---|
| 2026.03.18 | ₩230,500 | ₩233,500 | ₩229,500 | ₩231,000 | +0.22% | 1.6만 |
|---|
| 2026.03.17 | ₩228,000 | ₩232,000 | ₩226,000 | ₩230,000 | +0.88% | 1.6만 |
|---|
| 2026.03.16 | ₩236,000 | ₩237,000 | ₩229,500 | ₩230,500 | -2.33% | 2.3만 |
|---|
| 2026.03.13 | ₩240,000 | ₩240,000 | ₩231,500 | ₩234,000 | -2.50% | 3.4만 |
|---|
| 2026.03.12 | ₩242,000 | ₩242,500 | ₩232,500 | ₩235,000 | -2.89% | 3.1만 |
|---|
| 2026.03.11 | ₩229,500 | ₩234,000 | ₩227,000 | ₩230,500 | +0.44% | 3만 |
|---|
| 2026.03.10 | ₩228,000 | ₩234,500 | ₩224,500 | ₩229,500 | +0.66% | 4.2만 |
|---|
| 2026.03.09 | ₩248,000 | ₩255,000 | ₩233,500 | ₩241,000 | -2.82% | 13.7만 |
|---|
| 2026.03.06 | ₩244,000 | ₩246,500 | ₩228,000 | ₩231,500 | -5.12% | 4.3만 |
|---|
| 2026.03.05 | ₩222,500 | ₩241,500 | ₩219,500 | ₩238,000 | +6.97% | 4.9만 |
|---|
| 2026.03.04 | ₩292,000 | ₩300,000 | ₩217,500 | ₩217,500 | -25.51% | 13.8만 |
|---|
| 2026.03.03 | ₩255,500 | ₩266,000 | ₩235,000 | ₩262,500 | +2.74% | 9.5만 |
|---|
| 2026.02.27 | ₩240,000 | ₩240,000 | ₩232,000 | ₩233,000 | -2.92% | 2.1만 |
|---|
| 2026.02.26 | ₩240,500 | ₩240,500 | ₩235,500 | ₩237,500 | -1.25% | 1.5만 |
|---|
| 2026.02.25 | ₩248,000 | ₩248,000 | ₩239,000 | ₩239,000 | -3.63% | 2만 |
|---|
| 2026.02.24 | ₩247,000 | ₩247,500 | ₩243,000 | ₩245,500 | -0.61% | 1.5만 |
|---|
| 2026.02.23 | ₩246,500 | ₩248,000 | ₩240,500 | ₩248,000 | +0.61% | 1.9만 |
|---|
| 2026.02.20 | ₩238,500 | ₩250,000 | ₩238,500 | ₩245,500 | +2.94% | 2.5만 |
|---|
| 2026.02.19 | ₩234,500 | ₩237,000 | ₩232,500 | ₩236,500 | +0.85% | 1.4만 |
|---|
| 2026.02.13 | ₩229,000 | ₩234,500 | ₩224,000 | ₩231,000 | +0.87% | 2.9만 |
|---|
| 2026.02.12 | ₩225,000 | ₩229,500 | ₩224,500 | ₩228,500 | +1.56% | 1.4만 |
|---|
| 2026.02.11 | ₩225,000 | ₩227,000 | ₩220,500 | ₩223,000 | -0.89% | 1.6만 |
|---|
| 2026.02.10 | ₩224,500 | ₩225,000 | ₩221,000 | ₩224,000 | -0.22% | 1.5만 |
|---|
| 2026.02.09 | ₩225,000 | ₩228,000 | ₩222,500 | ₩222,500 | -1.11% | 1.2만 |
|---|
| 2026.02.06 | ₩225,000 | ₩225,500 | ₩216,000 | ₩221,500 | -1.56% | 1.9만 |
|---|
| 2026.02.05 | ₩229,000 | ₩231,000 | ₩226,500 | ₩228,000 | -0.44% | 1.3만 |
|---|
| 2026.02.04 | ₩224,500 | ₩230,000 | ₩224,500 | ₩228,500 | +1.78% | 1.4만 |
|---|
| 2026.02.03 | ₩226,500 | ₩227,000 | ₩222,500 | ₩226,000 | -0.22% | 1.2만 |
|---|
| 2026.02.02 | ₩231,500 | ₩231,500 | ₩222,000 | ₩222,500 | -3.89% | 1.5만 |
|---|
| 2026.01.30 | ₩231,000 | ₩235,500 | ₩227,000 | ₩233,000 | +0.87% | 2.1만 |
|---|
| 2026.01.29 | ₩228,500 | ₩235,000 | ₩226,500 | ₩231,500 | +1.31% | 3.1만 |
|---|
| 2026.01.28 | ₩228,500 | ₩229,500 | ₩225,000 | ₩227,500 | -0.44% | 1.6만 |
|---|
| 2026.01.27 | ₩230,500 | ₩233,000 | ₩226,500 | ₩228,000 | -1.08% | 1만 |
|---|
| 2026.01.26 | ₩232,500 | ₩237,500 | ₩227,500 | ₩228,500 | -1.72% | 1.3만 |
|---|
| 2026.01.23 | ₩229,500 | ₩232,500 | ₩226,500 | ₩231,500 | +0.87% | 1.5만 |
|---|
| 2026.01.22 | ₩224,000 | ₩230,000 | ₩222,500 | ₩227,500 | +1.56% | 2.6만 |
|---|
| 2026.01.21 | ₩233,500 | ₩233,500 | ₩220,000 | ₩221,500 | -5.14% | 2.1만 |
|---|
| 2026.01.20 | ₩222,500 | ₩229,500 | ₩222,000 | ₩227,500 | +2.25% | 1.7만 |
|---|
| 2026.01.19 | ₩223,500 | ₩228,000 | ₩221,500 | ₩223,000 | -0.22% | 1.2만 |
|---|
| 2026.01.16 | ₩229,000 | ₩230,000 | ₩223,500 | ₩225,000 | -1.75% | 9.7천 |
|---|
| 2026.01.15 | ₩228,500 | ₩229,000 | ₩224,000 | ₩228,500 | 0.00% | 1.2만 |
|---|
| 2026.01.14 | ₩225,000 | ₩226,500 | ₩219,500 | ₩225,500 | +0.22% | 1.5만 |
|---|
| 2026.01.13 | ₩223,500 | ₩224,500 | ₩220,000 | ₩223,500 | 0.00% | 9.3천 |
|---|
| 2026.01.12 | ₩222,000 | ₩223,500 | ₩218,500 | ₩222,500 | +0.23% | 6천 |
|---|
| 2026.01.09 | ₩223,000 | ₩224,500 | ₩219,000 | ₩221,000 | -0.90% | 1.2만 |
|---|
| 2026.01.08 | ₩228,500 | ₩228,500 | ₩219,500 | ₩221,000 | -3.28% | 1.2만 |
|---|
| 2026.01.07 | ₩229,500 | ₩230,000 | ₩225,000 | ₩227,000 | -1.09% | 8.2천 |
|---|
| 2026.01.06 | ₩227,000 | ₩229,000 | ₩225,000 | ₩226,500 | -0.22% | 9.4천 |
|---|
| 2026.01.05 | ₩222,000 | ₩228,000 | ₩221,500 | ₩227,500 | +2.48% | 1만 |
|---|
| 2026.01.02 | ₩225,000 | ₩226,500 | ₩217,500 | ₩219,000 | -2.67% | 1.6만 |
|---|
| 2025.12.30 | ₩227,000 | ₩227,500 | ₩224,000 | ₩225,000 | -0.88% | 5.8천 |
|---|
| 2025.12.29 | ₩229,500 | ₩229,500 | ₩224,000 | ₩227,000 | -1.09% | 7천 |
|---|
| 2025.12.26 | ₩235,000 | ₩235,000 | ₩228,500 | ₩229,000 | -2.55% | 7.4천 |
|---|
| 2025.12.24 | ₩233,500 | ₩235,000 | ₩228,500 | ₩233,500 | 0.00% | 1.1만 |
|---|
| 2025.12.23 | ₩235,000 | ₩235,500 | ₩231,500 | ₩232,500 | -1.06% | 5.5천 |
|---|
| 2025.12.22 | ₩236,500 | ₩236,500 | ₩232,000 | ₩234,500 | -0.85% | 5.8천 |
|---|
| 2025.12.19 | ₩236,000 | ₩236,000 | ₩232,000 | ₩234,000 | -0.85% | 7.4천 |
|---|
| 2025.12.18 | ₩240,500 | ₩240,500 | ₩232,000 | ₩233,000 | -3.12% | 1.5만 |
|---|
| 2025.12.17 | ₩242,500 | ₩246,000 | ₩238,500 | ₩241,500 | -0.41% | 1.2만 |
|---|
| 2025.12.16 | ₩244,000 | ₩244,000 | ₩237,500 | ₩240,500 | -1.43% | 6.7천 |
|---|
| 2025.12.15 | ₩238,000 | ₩244,500 | ₩237,000 | ₩240,500 | +1.05% | 1만 |
|---|
| 2025.12.12 | ₩239,500 | ₩240,000 | ₩235,000 | ₩238,500 | -0.42% | 1.2만 |
|---|
| 2025.12.11 | ₩238,000 | ₩242,000 | ₩236,500 | ₩239,500 | +0.63% | 1.5만 |
|---|
| 2025.12.10 | ₩245,000 | ₩245,000 | ₩236,000 | ₩236,500 | -3.47% | 1.3만 |
|---|
| 2025.12.09 | ₩242,000 | ₩246,500 | ₩241,000 | ₩243,000 | +0.41% | 1만 |
|---|
| 2025.12.08 | ₩240,000 | ₩243,500 | ₩238,000 | ₩242,000 | +0.83% | 7.7천 |
|---|
| 2025.12.05 | ₩242,500 | ₩243,000 | ₩236,500 | ₩238,500 | -1.65% | 1.2만 |
|---|
| 2025.12.04 | ₩245,000 | ₩245,000 | ₩236,500 | ₩239,500 | -2.24% | 1.4만 |
|---|
| 2025.12.03 | ₩239,500 | ₩244,000 | ₩237,500 | ₩244,000 | +1.88% | 1.1만 |
|---|
| 2025.12.02 | ₩237,500 | ₩239,500 | ₩234,500 | ₩238,500 | +0.42% | 1만 |
|---|
| 2025.12.01 | ₩240,500 | ₩241,000 | ₩230,500 | ₩237,000 | -1.46% | 1.6만 |
|---|
| 2025.11.28 | ₩248,000 | ₩249,500 | ₩237,500 | ₩239,000 | -3.63% | 1.5만 |
|---|
| 2025.11.27 | ₩245,000 | ₩251,000 | ₩244,500 | ₩248,500 | +1.43% | 5.8천 |
|---|
| 2025.11.26 | ₩244,000 | ₩246,000 | ₩241,000 | ₩245,000 | +0.41% | 9천 |
|---|
| 2025.11.25 | ₩248,500 | ₩249,500 | ₩242,500 | ₩243,500 | -2.01% | 8.8천 |
|---|
| 2025.11.24 | ₩259,500 | ₩261,000 | ₩243,000 | ₩246,500 | -5.01% | 3.8만 |
|---|
| 2025.11.21 | ₩265,000 | ₩265,000 | ₩252,500 | ₩258,000 | -2.64% | 1.6만 |
|---|
| 2025.11.20 | ₩265,000 | ₩269,000 | ₩260,500 | ₩268,000 | +1.13% | 1.1만 |
|---|
| 2025.11.19 | ₩263,500 | ₩268,000 | ₩260,000 | ₩262,500 | -0.38% | 1.4만 |
|---|
| 2025.11.18 | ₩263,000 | ₩265,000 | ₩259,500 | ₩261,500 | -0.57% | 1.3만 |
|---|
| 2025.11.17 | ₩262,000 | ₩266,000 | ₩259,500 | ₩263,500 | +0.57% | 1.8만 |
|---|
| 2025.11.14 | ₩261,000 | ₩264,500 | ₩257,000 | ₩259,500 | -0.57% | 1.6만 |
|---|
| 2025.11.13 | ₩267,500 | ₩270,500 | ₩262,000 | ₩265,000 | -0.93% | 1.2만 |
|---|
| 2025.11.12 | ₩264,500 | ₩269,000 | ₩262,000 | ₩267,500 | +1.13% | 1.2만 |
|---|
| 2025.11.11 | ₩266,500 | ₩267,500 | ₩260,000 | ₩261,500 | -1.88% | 1.3만 |
|---|
| 2025.11.10 | ₩259,500 | ₩269,000 | ₩259,500 | ₩265,000 | +2.12% | 2.2만 |
|---|
| 2025.11.07 | ₩265,000 | ₩265,000 | ₩255,000 | ₩259,500 | -2.08% | 1.3만 |
|---|
| 2025.11.06 | ₩261,000 | ₩274,500 | ₩259,500 | ₩268,000 | +2.68% | 2.2만 |
|---|
| 2025.11.05 | ₩266,000 | ₩266,000 | ₩251,500 | ₩258,500 | -2.82% | 1.6만 |
|---|
| 2025.11.04 | ₩275,500 | ₩281,500 | ₩264,500 | ₩268,500 | -2.54% | 3.6만 |
|---|
| 2025.11.03 | ₩262,500 | ₩278,500 | ₩258,000 | ₩272,000 | +3.62% | 5.1만 |
|---|
| 2025.10.31 | ₩254,500 | ₩264,000 | ₩252,000 | ₩260,500 | +2.36% | 1.9만 |
|---|
| 2025.10.30 | ₩254,500 | ₩256,500 | ₩251,000 | ₩252,000 | -0.98% | 1.3만 |
|---|
| 2025.10.29 | ₩255,500 | ₩256,000 | ₩250,000 | ₩252,000 | -1.37% | 1.5만 |
|---|
| 2025.10.28 | ₩241,000 | ₩259,500 | ₩237,500 | ₩255,000 | +5.81% | 2.4만 |
|---|
| 2025.10.27 | ₩239,000 | ₩242,500 | ₩237,000 | ₩239,000 | 0.00% | 1.3만 |
|---|
| 2025.10.24 | ₩241,000 | ₩241,500 | ₩233,000 | ₩236,000 | -2.07% | 1.1만 |
|---|
| 2025.10.23 | ₩240,000 | ₩243,000 | ₩236,500 | ₩239,500 | -0.21% | 1.1만 |
|---|
| 2025.10.22 | ₩236,000 | ₩241,000 | ₩233,000 | ₩240,500 | +1.91% | 7.6천 |
|---|
| 2025.10.21 | ₩237,000 | ₩242,000 | ₩230,500 | ₩234,000 | -1.27% | 1.6만 |
|---|
| 2025.10.20 | ₩235,500 | ₩237,000 | ₩233,000 | ₩234,500 | -0.42% | 1.6만 |
|---|
| 2025.10.17 | ₩237,000 | ₩238,000 | ₩233,500 | ₩234,500 | -1.05% | 6.9천 |
|---|
| 2025.10.16 | ₩241,000 | ₩242,500 | ₩236,500 | ₩238,500 | -1.04% | 6.4천 |
|---|
| 2025.10.15 | ₩236,000 | ₩240,000 | ₩236,000 | ₩240,000 | +1.69% | 3.8천 |
|---|
| 2025.10.14 | ₩234,000 | ₩240,000 | ₩233,000 | ₩236,000 | +0.85% | 6.4천 |
|---|
| 2025.10.13 | ₩232,500 | ₩238,000 | ₩231,500 | ₩233,500 | +0.43% | 3.6천 |
|---|
| 2025.10.10 | ₩239,000 | ₩239,500 | ₩235,000 | ₩235,000 | -1.67% | 6.1천 |
|---|